| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 106.00 | 106.00 | 94.00 | 96.00 | 921,800 | 0 |
| 06-Jun-2023 | 99.00 | 101.00 | 94.00 | 101.00 | 1,596,100 | 0 |
| 05-Jun-2023 | 104.00 | 104.00 | 96.00 | 99.00 | 226,600 | 0 |
| 31-May-2023 | 107.00 | 110.00 | 104.00 | 104.00 | 72,800 | 0 |
| 30-May-2023 | 108.00 | 113.00 | 105.00 | 107.00 | 110,700 | 0 |
| 29-May-2023 | 115.00 | 115.00 | 105.00 | 108.00 | 305,200 | 0 |
| 26-May-2023 | 106.00 | 116.00 | 106.00 | 112.00 | 357,000 | 0 |
| 25-May-2023 | 110.00 | 112.00 | 105.00 | 107.00 | 1,870,200 | 0 |
| 24-May-2023 | 118.00 | 121.00 | 110.00 | 110.00 | 1,636,500 | 0 |
| 23-May-2023 | 118.00 | 123.00 | 118.00 | 118.00 | 244,500 | 0 |
| 22-May-2023 | 123.00 | 124.00 | 120.00 | 123.00 | 172,100 | 0 |
| 19-May-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 62,000 | 0 |
| 17-May-2023 | 129.00 | 129.00 | 120.00 | 125.00 | 270,000 | 0 |
| 16-May-2023 | 126.00 | 126.00 | 123.00 | 126.00 | 80,600 | 0 |
| 15-May-2023 | 126.00 | 127.00 | 123.00 | 126.00 | 99,300 | 0 |
| 12-May-2023 | 123.00 | 128.00 | 123.00 | 126.00 | 147,900 | 0 |
| 11-May-2023 | 129.00 | 129.00 | 123.00 | 123.00 | 316,700 | 0 |
| 10-May-2023 | 127.00 | 130.00 | 123.00 | 129.00 | 663,900 | 0 |
| 09-May-2023 | 120.00 | 129.00 | 120.00 | 127.00 | 1,177,700 | 0 |
| 08-May-2023 | 126.00 | 129.00 | 123.00 | 128.00 | 64,000 | 0 |
| 05-May-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 59,400 | 0 |
| 04-May-2023 | 128.00 | 130.00 | 123.00 | 129.00 | 584,500 | 0 |
| 03-May-2023 | 131.00 | 132.00 | 125.00 | 129.00 | 107,200 | 0 |
| 02-May-2023 | 131.00 | 132.00 | 125.00 | 129.00 | 222,600 | 0 |
| 28-Apr-2023 | 129.00 | 132.00 | 127.00 | 131.00 | 103,600 | 0 |
| 27-Apr-2023 | 129.00 | 130.00 | 128.00 | 129.00 | 59,000 | 0 |
| 26-Apr-2023 | 126.00 | 130.00 | 125.00 | 129.00 | 94,700 | 0 |
| 18-Apr-2023 | 130.00 | 130.00 | 124.00 | 126.00 | 227,600 | 0 |
| 17-Apr-2023 | 130.00 | 130.00 | 126.00 | 126.00 | 214,300 | 0 |
| 14-Apr-2023 | 130.00 | 133.00 | 125.00 | 126.00 | 522,000 | 0 |
| 13-Apr-2023 | 131.00 | 131.00 | 126.00 | 130.00 | 289,100 | 0 |
| 12-Apr-2023 | 134.00 | 134.00 | 126.00 | 130.00 | 278,000 | 0 |
| 11-Apr-2023 | 131.00 | 136.00 | 126.00 | 129.00 | 981,900 | 0 |
| 10-Apr-2023 | 139.00 | 140.00 | 129.00 | 130.00 | 761,400 | 0 |
| 06-Apr-2023 | 126.00 | 143.00 | 126.00 | 135.00 | 5,016,500 | 0 |
| 05-Apr-2023 | 128.00 | 130.00 | 124.00 | 126.00 | 714,100 | 0 |
| 04-Apr-2023 | 126.00 | 130.00 | 123.00 | 128.00 | 346,600 | 0 |
| 03-Apr-2023 | 127.00 | 130.00 | 125.00 | 126.00 | 203,200 | 0 |
| 31-Mar-2023 | 129.00 | 132.00 | 125.00 | 125.00 | 334,200 | 0 |
| 30-Mar-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 217,900 | 0 |
| 29-Mar-2023 | 131.00 | 132.00 | 130.00 | 131.00 | 581,200 | 0 |
| 28-Mar-2023 | 129.00 | 131.00 | 125.00 | 131.00 | 967,400 | 0 |
| 27-Mar-2023 | 133.00 | 135.00 | 125.00 | 129.00 | 511,300 | 0 |
| 24-Mar-2023 | 123.00 | 139.00 | 123.00 | 132.00 | 392,800 | 0 |
| 21-Mar-2023 | 108.00 | 131.00 | 108.00 | 130.00 | 1,677,800 | 0 |
| 20-Mar-2023 | 109.00 | 119.00 | 109.00 | 115.00 | 394,700 | 0 |
| 17-Mar-2023 | 112.00 | 122.00 | 112.00 | 117.00 | 648,300 | 0 |
| 16-Mar-2023 | 127.00 | 127.00 | 119.00 | 119.00 | 1,614,200 | 0 |
| 15-Mar-2023 | 130.00 | 132.00 | 123.00 | 127.00 | 1,069,800 | 0 |
| 14-Mar-2023 | 137.00 | 140.00 | 129.00 | 130.00 | 1,061,200 | 0 |
| 13-Mar-2023 | 138.00 | 143.00 | 135.00 | 137.00 | 1,576,600 | 0 |
| 10-Mar-2023 | 148.00 | 148.00 | 138.00 | 139.00 | 1,661,900 | 0 |
| 09-Mar-2023 | 148.00 | 148.00 | 142.00 | 145.00 | 880,200 | 0 |
| 08-Mar-2023 | 142.00 | 148.00 | 140.00 | 148.00 | 1,650,500 | 0 |
| 07-Mar-2023 | 148.00 | 150.00 | 142.00 | 142.00 | 2,014,800 | 0 |
| 06-Mar-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 2,032,400 | 0 |
| 03-Mar-2023 | 158.00 | 158.00 | 154.00 | 154.00 | 2,270,500 | 0 |
| 02-Mar-2023 | 157.00 | 164.00 | 154.00 | 156.00 | 5,465,600 | 0 |
| 01-Mar-2023 | 155.00 | 164.00 | 154.00 | 154.00 | 6,611,700 | 0 |
| 28-Feb-2023 | 154.00 | 161.00 | 148.00 | 150.00 | 3,836,000 | 0 |
| 27-Feb-2023 | 149.00 | 159.00 | 148.00 | 154.00 | 4,983,700 | 0 |
| 24-Feb-2023 | 147.00 | 150.00 | 145.00 | 148.00 | 1,022,700 | 0 |
| 23-Feb-2023 | 136.00 | 147.00 | 136.00 | 145.00 | 957,500 | 0 |
| 22-Feb-2023 | 145.00 | 150.00 | 140.00 | 140.00 | 883,000 | 0 |
| 21-Feb-2023 | 143.00 | 154.00 | 143.00 | 145.00 | 1,593,000 | 0 |
| 20-Feb-2023 | 143.00 | 153.00 | 143.00 | 147.00 | 4,750,600 | 0 |
| 17-Feb-2023 | 136.00 | 150.00 | 136.00 | 143.00 | 1,042,900 | 0 |
| 16-Feb-2023 | 136.00 | 150.00 | 136.00 | 144.00 | 645,200 | 0 |
| 15-Feb-2023 | 134.00 | 150.00 | 134.00 | 143.00 | 1,239,200 | 0 |
| 14-Feb-2023 | 142.00 | 147.00 | 141.00 | 141.00 | 530,400 | 0 |
| 13-Feb-2023 | 135.00 | 147.00 | 135.00 | 144.00 | 1,099,800 | 0 |
| 10-Feb-2023 | 150.00 | 153.00 | 143.00 | 144.00 | 2,197,900 | 0 |
| 09-Feb-2023 | 162.00 | 165.00 | 150.00 | 150.00 | 7,334,300 | 0 |
| 08-Feb-2023 | 146.00 | 163.00 | 144.00 | 160.00 | 13,187,600 | 0 |
| 07-Feb-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 330,100 | 0 |
| 06-Feb-2023 | 141.00 | 147.00 | 141.00 | 144.00 | 394,700 | 0 |
| 03-Feb-2023 | 140.00 | 149.00 | 140.00 | 146.00 | 513,400 | 0 |
| 02-Feb-2023 | 139.00 | 149.00 | 139.00 | 148.00 | 924,200 | 0 |
| 01-Feb-2023 | 144.00 | 147.00 | 142.00 | 144.00 | 669,700 | 0 |
| 31-Jan-2023 | 139.00 | 150.00 | 139.00 | 145.00 | 2,001,800 | 0 |
| 30-Jan-2023 | 141.00 | 151.00 | 141.00 | 147.00 | 2,962,900 | 0 |
| 27-Jan-2023 | 145.00 | 154.00 | 145.00 | 150.00 | 1,248,200 | 0 |
| 26-Jan-2023 | 138.00 | 154.00 | 138.00 | 152.00 | 2,131,100 | 0 |
| 25-Jan-2023 | 144.00 | 151.00 | 144.00 | 146.00 | 2,107,800 | 0 |
| 24-Jan-2023 | 146.00 | 149.00 | 140.00 | 144.00 | 2,596,800 | 0 |
| 20-Jan-2023 | 143.00 | 154.00 | 142.00 | 146.00 | 4,048,300 | 0 |
| 19-Jan-2023 | 150.00 | 157.00 | 150.00 | 152.00 | 2,250,300 | 0 |
| 18-Jan-2023 | 155.00 | 178.00 | 147.00 | 155.00 | 17,777,500 | 0 |
| 17-Jan-2023 | 134.00 | 166.00 | 134.00 | 155.00 | 38,114,500 | 0 |
| 16-Jan-2023 | 124.00 | 135.00 | 121.00 | 133.00 | 2,677,400 | 0 |
| 13-Jan-2023 | 124.00 | 128.00 | 122.00 | 124.00 | 727,800 | 0 |
| 12-Jan-2023 | 127.00 | 128.00 | 122.00 | 124.00 | 799,400 | 0 |
| 11-Jan-2023 | 124.00 | 131.00 | 120.00 | 125.00 | 1,311,000 | 0 |
| 10-Jan-2023 | 124.00 | 135.00 | 124.00 | 124.00 | 3,950,200 | 0 |
| 09-Jan-2023 | 142.00 | 142.00 | 133.00 | 133.00 | 6,937,700 | 0 |
| 06-Jan-2023 | 138.00 | 146.00 | 136.00 | 142.00 | 3,825,200 | 0 |
| 05-Jan-2023 | 147.00 | 159.00 | 146.00 | 146.00 | 3,573,600 | 0 |
| 04-Jan-2023 | 161.00 | 162.00 | 152.00 | 156.00 | 2,777,200 | 0 |
| 03-Jan-2023 | 152.00 | 164.00 | 152.00 | 157.00 | 2,944,500 | 0 |
| 02-Jan-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 2,755,200 | 0 |